Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 62.78
-1.18 (-1.84%)
At close: Jan 9, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 63.20 | 65.98 | 62.00 | 62.78 | 62.78 | -1.84% | 32,953 |
| Jan 8, 2026 | 65.35 | 66.40 | 63.00 | 63.96 | 63.96 | -2.13% | 50,337 |
| Jan 7, 2026 | 66.00 | 67.00 | 64.30 | 65.35 | 65.35 | -0.98% | 6,206 |
| Jan 6, 2026 | 66.89 | 66.89 | 62.50 | 66.00 | 66.00 | 0.56% | 14,245 |
| Jan 5, 2026 | 65.99 | 68.00 | 64.26 | 65.63 | 65.63 | -0.26% | 10,935 |
| Jan 2, 2026 | 67.49 | 70.00 | 64.00 | 65.80 | 65.80 | -2.21% | 119,569 |
| Jan 1, 2026 | 62.00 | 67.29 | 62.00 | 67.29 | 67.29 | 10.00% | 237,037 |
| Dec 31, 2025 | 62.00 | 63.00 | 61.15 | 61.17 | 61.17 | -1.23% | 1,598 |
| Dec 30, 2025 | 64.40 | 64.40 | 61.01 | 61.93 | 61.93 | 0.05% | 1,031 |
| Dec 29, 2025 | 62.00 | 62.50 | 61.22 | 61.90 | 61.90 | 0.18% | 855 |
| Dec 26, 2025 | 62.50 | 64.80 | 61.50 | 61.79 | 61.79 | -0.61% | 9,842 |
| Dec 24, 2025 | 64.90 | 64.90 | 62.00 | 62.17 | 62.17 | -0.56% | 851 |
| Dec 23, 2025 | 64.86 | 64.86 | 61.50 | 62.52 | 62.52 | -1.51% | 1,061 |
| Dec 22, 2025 | 63.00 | 63.50 | 60.50 | 63.48 | 63.48 | -0.13% | 901 |
| Dec 19, 2025 | 65.49 | 65.49 | 60.27 | 63.56 | 63.56 | 1.44% | 1,312 |
| Dec 18, 2025 | 64.98 | 64.98 | 62.00 | 62.66 | 62.66 | -0.44% | 4,857 |
| Dec 17, 2025 | 64.90 | 64.90 | 62.91 | 62.94 | 62.94 | - | 273 |
| Dec 16, 2025 | 64.88 | 64.88 | 62.57 | 62.94 | 62.94 | -0.10% | 882 |
| Dec 15, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -0.02% | 1,430 |
| Dec 12, 2025 | 64.75 | 64.75 | 63.00 | 63.01 | 63.01 | -1.55% | 1,455 |
| Dec 11, 2025 | 64.00 | 64.99 | 63.90 | 64.00 | 64.00 | 0.85% | 6,422 |
| Dec 10, 2025 | 64.00 | 65.90 | 63.12 | 63.46 | 63.46 | 0.57% | 51,852 |
| Dec 9, 2025 | 62.95 | 65.00 | 62.95 | 63.10 | 63.10 | 0.35% | 5,896 |
| Dec 8, 2025 | 59.50 | 64.00 | 59.50 | 62.88 | 62.88 | 5.82% | 25,454 |
| Dec 5, 2025 | 60.50 | 61.00 | 59.27 | 59.42 | 59.42 | -1.77% | 1,238 |
| Dec 4, 2025 | 60.50 | 60.50 | 59.11 | 60.49 | 60.49 | -0.02% | 2,562 |
| Dec 3, 2025 | 60.49 | 61.00 | 60.49 | 60.50 | 60.50 | - | 1,780 |
| Dec 2, 2025 | 60.60 | 60.60 | 59.66 | 60.50 | 60.50 | -0.41% | 12,280 |
| Dec 1, 2025 | 59.01 | 61.00 | 58.40 | 60.75 | 60.75 | 1.54% | 5,828 |
| Nov 28, 2025 | 61.99 | 61.99 | 59.70 | 59.83 | 59.83 | -0.38% | 1,704 |
| Nov 27, 2025 | 58.99 | 61.01 | 58.99 | 60.06 | 60.06 | 3.50% | 27,550 |
| Nov 26, 2025 | 59.51 | 59.51 | 57.20 | 58.03 | 58.03 | -2.49% | 6,995 |
| Nov 25, 2025 | 59.80 | 60.50 | 59.45 | 59.51 | 59.51 | -1.10% | 3,042 |
| Nov 24, 2025 | 60.83 | 60.91 | 59.00 | 60.17 | 60.17 | -1.08% | 1,532 |
| Nov 21, 2025 | 60.00 | 62.00 | 58.55 | 60.83 | 60.83 | 1.86% | 38,816 |
| Nov 20, 2025 | 58.00 | 60.50 | 58.00 | 59.72 | 59.72 | 4.77% | 19,693 |
| Nov 19, 2025 | 57.01 | 59.25 | 57.00 | 57.00 | 57.00 | -0.87% | 13,463 |
| Nov 18, 2025 | 56.65 | 59.70 | 56.65 | 57.50 | 57.50 | 1.48% | 6,726 |
| Nov 17, 2025 | 56.50 | 57.00 | 55.91 | 56.66 | 56.66 | 0.89% | 6,602 |
| Nov 14, 2025 | 57.95 | 57.95 | 55.81 | 56.16 | 56.16 | -1.94% | 25,016 |
| Nov 13, 2025 | 57.95 | 57.95 | 57.15 | 57.27 | 57.27 | -1.07% | 1,396 |
| Nov 12, 2025 | 58.00 | 58.40 | 55.05 | 57.89 | 57.89 | 1.51% | 15,973 |
| Nov 11, 2025 | 59.90 | 59.90 | 57.00 | 57.03 | 57.03 | -3.99% | 12,038 |
| Nov 10, 2025 | 59.06 | 59.90 | 58.11 | 59.40 | 59.40 | -0.65% | 4,574 |
| Nov 7, 2025 | 59.70 | 61.00 | 58.10 | 59.79 | 59.79 | -0.25% | 13,103 |
| Nov 6, 2025 | 57.56 | 60.90 | 57.56 | 59.94 | 58.94 | 3.34% | 9,987 |
| Nov 5, 2025 | 58.98 | 59.90 | 58.00 | 58.00 | 57.03 | -0.65% | 5,277 |
| Nov 4, 2025 | 58.52 | 59.50 | 57.90 | 58.38 | 57.41 | -0.24% | 10,032 |
| Nov 3, 2025 | 58.70 | 60.00 | 57.05 | 58.52 | 57.54 | 0.07% | 11,215 |
| Oct 31, 2025 | 58.00 | 59.90 | 58.00 | 58.48 | 57.50 | 2.42% | 3,227 |